Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.262 | -0.130518250858 | 3265.4437 | 3267.5602 | 3255.9525 | 0 | 0 | FX |
| 4 | 9.4096 | 0.289368372402 | 3251.7721 | 3270.2298 | 3249.4455 | 0 | 0 | FX |
| 12 | 103.5301 | 3.27870560514 | 3157.6516 | 3276.3438 | 3145.0592 | 0 | 0 | FX |
| 26 | 6.7227 | 0.206568895168 | 3254.459 | 3276.3438 | 3145.0592 | 0 | 0 | FX |
| 52 | 152.8177 | 4.91633862701 | 3108.364 | 3276.3438 | 3101.5225 | 0 | 0 | FX |
| 156 | 346.2431 | 11.8782296135 | 2914.9386 | 3276.3438 | 2904.3378 | 0 | 0 | FX |
| 260 | 277.4817 | 9.29991956296 | 2983.7 | 3276.3438 | 2904.3378 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 3257.1722 | 0 | 0.00 | 3257.1722 | 3257.1722 | 3257.1722 | 0 |
| 1733011020 | 3257.1722 | 0 | 0.00 | 3257.1722 | 3257.1722 | 3257.1722 | 0 |
| 1732924620 | 3257.1722 | -2.68 | -0.08 | 3259.8571 | 3263.2235 | 3255.9525 | 0 |
| 1732838220 | 3259.8529 | -2.57 | -0.08 | 3262.2873 | 3260.7696 | 3256.2815 | 0 |
| 1732751820 | 3262.4215 | -3.2 | -0.10 | 3265.616 | 3265.5526 | 3261.7424 | 0 |
| 1732665420 | 3265.6181 | -0.56 | -0.02 | 3266.1284 | 3266.7142 | 3264.4227 | 0 |
| 1732579020 | 3266.1765 | 0.61 | 0.02 | 3265.4436 | 3267.5602 | 3264.6898 | 0 |
| 1732492620 | 3265.5656 | 0 | 0.00 | 3265.5656 | 3265.5656 | 3265.5656 | 0 |
| 1732406220 | 3265.5656 | 0 | 0.00 | 3265.5656 | 3265.5656 | 3265.5656 | 0 |
| 1732319820 | 3265.5656 | -0.79 | -0.02 | 3266.3573 | 3267.4615 | 3265.0203 | 0 |
| 1732233420 | 3266.3573 | -0.42 | -0.01 | 3266.7981 | 3267.2725 | 3265.8344 | 0 |
| 1732147020 | 3266.7813 | 2.78 | 0.09 | 3264.0145 | 3266.8485 | 3263.1939 | 0 |
| 1732060620 | 3264.004 | -0.96 | -0.03 | 3265.2195 | 3265.9899 | 3263.1666 | 0 |
| 1731974220 | 3264.9679 | 3.63 | 0.11 | 3260.3354 | 3265.3585 | 3260.7369 | 0 |
| 1731887820 | 3261.3413 | 0 | 0.00 | 3261.3413 | 3261.3413 | 3261.3413 | 0 |
| 1731801420 | 3261.3413 | 0 | 0.00 | 3261.3413 | 3261.3413 | 3261.3413 | 0 |
| 1731715020 | 3261.3413 | -2.82 | -0.09 | 3264.1583 | 3263.6023 | 3260.5415 | 0 |
| 1731628620 | 3264.1583 | 6.98 | 0.21 | 3257.1657 | 3264.8444 | 3261.3095 | 0 |
| 1731542220 | 3257.1741 | -1.96 | -0.06 | 3259.1716 | 3260.0381 | 3256.9376 | 0 |
| 1731455820 | 3259.1297 | 1.59 | 0.05 | 3257.5321 | 3259.4292 | 3249.4454 | 0 |
| 1731369420 | 3257.5447 | 6.4 | 0.20 | 3251.9269 | 3258.4435 | 3250.8406 | 0 |
| 1731283020 | 3251.1425 | 0 | 0.00 | 3251.1425 | 3251.1425 | 3251.1425 | 0 |
| 1731196620 | 3251.1425 | 0 | 0.00 | 3251.1425 | 3251.1425 | 3251.1425 | 0 |
| 1731110220 | 3251.1425 | -12.93 | -0.40 | 3264.067 | 3262.2745 | 3250.2395 | 0 |
| 1731023820 | 3264.0712 | -0.41 | -0.01 | 3264.4815 | 3270.2298 | 3262.904 | 0 |
| 1730937420 | 3264.4773 | 3.32 | 0.10 | 3261.145 | 3267.9948 | 3259.1824 | 0 |
| 1730851020 | 3261.1534 | 3.55 | 0.11 | 3257.5342 | 3261.7368 | 3258.7415 | 0 |
| 1730764620 | 3257.6076 | 6.03 | 0.19 | 3251.7721 | 3259.2125 | 3251.5775 | 0 |
| 1730678220 | 3251.5727 | 0 | 0.00 | 3251.5727 | 3251.5727 | 3251.5727 | 0 |
| 1730591820 | 3251.5727 | 0 | 0.00 | 3251.5727 | 3251.5727 | 3251.5727 | 0 |
| 1730505420 | 3251.5727 | -0.28 | -0.01 | 3251.8651 | 3258.2317 | 3251.0814 | 0 |
| 1730419020 | 3251.8568 | -3.05 | -0.09 | 3254.9042 | 3254.9461 | 3250.966 | 0 |
| 1730332620 | 3254.9042 | -1.8 | -0.06 | 3256.958 | 3260.1911 | 3253.8574 | 0 |
| 1730246220 | 3256.7086 | -5.79 | -0.18 | 3262.501 | 3260.5086 | 3256.7086 | 0 |
| 1730159820 | 3262.501 | -2.62 | -0.08 | 3268.2597 | 3268.2863 | 3262.0234 | 0 |
| 1730073420 | 3265.118 | 0 | 0.00 | 3265.118 | 3265.118 | 3265.118 | 0 |
| 1729986960 | 3265.118 | 0 | 0.00 | 3265.118 | 3265.118 | 3265.118 | 0 |
| 1729900620 | 3265.118 | -3.66 | -0.11 | 3268.7518 | 3270.0093 | 3263.757 | 0 |
| 1729814220 | 3268.777 | -1.8 | -0.05 | 3270.5438 | 3276.3438 | 3266.1878 | 0 |
| 1729727820 | 3270.5754 | 1.79 | 0.05 | 3268.84 | 3272.92 | 3266.9063 | 0 |
| 1729641420 | 3268.7874 | 13.6 | 0.42 | 3255.3678 | 3275.5951 | 3262.009 | 0 |
| 1729555020 | 3255.1836 | 16.8 | 0.52 | 3239.0034 | 3268.0515 | 3237.2222 | 0 |
| 1729468620 | 3238.3844 | 0 | 0.00 | 3238.3844 | 3238.3844 | 3238.3844 | 0 |
| 1729382220 | 3238.3844 | 0 | 0.00 | 3238.3844 | 3238.3844 | 3238.3844 | 0 |
| 1729295820 | 3238.3844 | -2.57 | -0.08 | 3241.0501 | 3250.887 | 3238.0094 | 0 |
| 1729209420 | 3240.9521 | 24.89 | 0.77 | 3215.8892 | 3243.2543 | 3225.0574 | 0 |
| 1729123020 | 3216.063 | 5.43 | 0.17 | 3210.6076 | 3219.4676 | 3211.9211 | 0 |
| 1729036620 | 3210.6365 | 9.41 | 0.29 | 3201.183 | 3212.7805 | 3195.2768 | 0 |
| 1728950220 | 3201.2222 | 7.03 | 0.22 | 3193.1248 | 3201.8904 | 3197.281 | 0 |
| 1728863820 | 3194.1933 | 0 | 0.00 | 3194.1933 | 3194.1933 | 3194.1933 | 0 |
| 1728777420 | 3194.1933 | 0 | 0.00 | 3194.1933 | 3194.1933 | 3194.1933 | 0 |
| 1728691020 | 3194.1933 | -3.51 | -0.11 | 3197.7296 | 3196.4381 | 3192.9404 | 0 |
| 1728604620 | 3197.7007 | 2.48 | 0.08 | 3195.2252 | 3198.9899 | 3196.1998 | 0 |
| 1728518220 | 3195.2252 | -0.27 | -0.01 | 3195.6421 | 3197.811 | 3193.4764 | 0 |
| 1728431820 | 3195.4983 | -4.76 | -0.15 | 3200.2543 | 3197.8571 | 3195.0668 | 0 |
| 1728345420 | 3200.2585 | 11.03 | 0.35 | 3189.4517 | 3201.2292 | 3188.6375 | 0 |
| 1728259020 | 3189.232 | 0 | 0.00 | 3189.232 | 3189.232 | 3189.232 | 0 |
| 1728172620 | 3189.232 | 0 | 0.00 | 3189.232 | 3189.232 | 3189.232 | 0 |
| 1728086220 | 3189.232 | 1.39 | 0.04 | 3187.7563 | 3191.1056 | 3183.893 | 0 |
| 1727999820 | 3187.8445 | 10.49 | 0.33 | 3177.3984 | 3188.5385 | 3180.0186 | 0 |
| 1727913420 | 3177.3533 | 11.02 | 0.35 | 3166.5052 | 3177.7348 | 3168.8301 | 0 |
| 1727827020 | 3166.3321 | 6.4 | 0.20 | 3159.8512 | 3167.0533 | 3157.9793 | 0 |
| 1727740620 | 3159.9305 | -6.34 | -0.20 | 3166.0816 | 3168.8354 | 3158.1247 | 0 |
| 1727654220 | 3166.271 | 0 | 0.00 | 3166.271 | 3166.271 | 3166.271 | 0 |
| 1727567760 | 3166.271 | 0 | 0.00 | 3166.271 | 3166.271 | 3166.271 | 0 |
| 1727481360 | 3166.271 | 0.86 | 0.03 | 3165.3501 | 3167.304 | 3160.9735 | 0 |
| 1727395020 | 3165.4112 | 6.64 | 0.21 | 3158.8566 | 3167.1414 | 3163.1991 | 0 |
| 1727308620 | 3158.7694 | -2.63 | -0.08 | 3161.3732 | 3161.313 | 3152.592 | 0 |
| 1727222220 | 3161.3975 | -0.52 | -0.02 | 3161.7792 | 3164.315 | 3159.4491 | 0 |
| 1727135820 | 3161.9172 | 3.28 | 0.10 | 3157.9893 | 3162.7397 | 3150.5517 | 0 |
| 1727049420 | 3158.6379 | 0 | 0.00 | 3158.6379 | 3158.6379 | 3158.6379 | 0 |
| 1726963020 | 3158.6379 | 0 | 0.00 | 3158.6379 | 3158.6379 | 3158.6379 | 0 |
| 1726876620 | 3158.6379 | 5.12 | 0.16 | 3153.6128 | 3158.8062 | 3147.9402 | 0 |
| 1726790220 | 3153.5137 | -6.08 | -0.19 | 3159.5384 | 3163.1945 | 3153.1618 | 0 |
| 1726703820 | 3159.5931 | -1.36 | -0.04 | 3160.9431 | 3167.5311 | 3159.4958 | 0 |
| 1726617420 | 3160.9532 | 11.27 | 0.36 | 3149.7851 | 3161.9858 | 3150.3782 | 0 |
| 1726531020 | 3149.68 | 2.74 | 0.09 | 3147.5414 | 3153.4609 | 3147.5212 | 0 |
| 1726444620 | 3146.936 | 0 | 0.00 | 3146.936 | 3146.936 | 3146.936 | 0 |
| 1726358220 | 3146.936 | 0 | 0.00 | 3146.936 | 3146.936 | 3146.936 | 0 |
| 1726271820 | 3146.936 | -4.22 | -0.13 | 3151.4496 | 3153.2815 | 3145.6538 | 0 |
| 1726185420 | 3151.1528 | 0.79 | 0.03 | 3150.3626 | 3156.0567 | 3145.0592 | 0 |
| 1726099020 | 3150.3586 | -13.62 | -0.43 | 3163.9096 | 3163.3132 | 3146.9047 | 0 |
| 1726012620 | 3163.9765 | -3.2 | -0.10 | 3167.4123 | 3165.4703 | 3163.2986 | 0 |
| 1725926220 | 3167.1808 | 9.69 | 0.31 | 3157.6516 | 3168.158 | 3157.5841 | 0 |
| 1725839820 | 3157.4896 | 0 | 0.00 | 3157.4896 | 3157.4896 | 3157.4896 | 0 |
| 1725753420 | 3157.4896 | 0 | 0.00 | 3157.4896 | 3157.4896 | 3157.4896 | 0 |
| 1725667020 | 3157.4896 | -16.71 | -0.53 | 3174.151 | 3173.809 | 3155.335 | 0 |
| 1725580620 | 3174.204 | -14.98 | -0.47 | 3189.2513 | 3179.2046 | 3172.8684 | 0 |
| 1725494220 | 3189.1817 | -0.6 | -0.02 | 3189.7711 | 3189.764 | 3186.8575 | 0 |
| 1725407820 | 3189.7773 | -0.63 | -0.02 | 3190.4441 | 3190.6774 | 3188.7395 | 0 |
| 1725321420 | 3190.4114 | 0.35 | 0.01 | 3189.8182 | 3191.0458 | 3189.9245 | 0 |
| 1725235020 | 3190.0595 | 0 | 0.00 | 3190.0595 | 3190.0595 | 3190.0595 | 0 |
| 1725148620 | 3190.0595 | 0 | 0.00 | 3190.0595 | 3190.0595 | 3190.0595 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
